739 lines
40 KiB
CSV
739 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,211600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,211500,49027046310,13370,13370,13370,13370,0
|
|
20241128,211400,49027046310,13370,13370,13370,13370,0
|
|
20241128,211300,49027046310,13370,13370,13370,13370,0
|
|
20241128,211200,49027046310,13370,13370,13370,13370,0
|
|
20241128,211100,49027046310,13370,13370,13370,13370,0
|
|
20241128,211000,49027046310,13370,13370,13370,13370,0
|
|
20241128,210900,49027046310,13370,13370,13370,13370,0
|
|
20241128,210800,49027046310,13370,13370,13370,13370,0
|
|
20241128,210700,49027046310,13370,13370,13370,13370,0
|
|
20241128,210600,49027046310,13370,13370,13370,13370,0
|
|
20241128,210500,49027046310,13370,13370,13370,13370,0
|
|
20241128,210400,49027046310,13370,13370,13370,13370,0
|
|
20241128,210300,49027046310,13370,13370,13370,13370,0
|
|
20241128,210200,49027046310,13370,13370,13370,13370,0
|
|
20241128,210100,49027046310,13370,13370,13370,13370,0
|
|
20241128,210000,49027046310,13370,13370,13370,13370,0
|
|
20241128,205900,49027046310,13370,13370,13370,13370,0
|
|
20241128,205800,49027046310,13370,13370,13370,13370,0
|
|
20241128,205700,49027046310,13370,13370,13370,13370,0
|
|
20241128,205600,49027046310,13370,13370,13370,13370,0
|
|
20241128,205500,49027046310,13370,13370,13370,13370,0
|
|
20241128,205400,49027046310,13370,13370,13370,13370,0
|
|
20241128,205300,49027046310,13370,13370,13370,13370,0
|
|
20241128,205200,49027046310,13370,13370,13370,13370,0
|
|
20241128,205100,49027046310,13370,13370,13370,13370,0
|
|
20241128,205000,49027046310,13370,13370,13370,13370,0
|
|
20241128,204900,49027046310,13370,13370,13370,13370,0
|
|
20241128,204800,49027046310,13370,13370,13370,13370,0
|
|
20241128,204700,49027046310,13370,13370,13370,13370,0
|
|
20241128,204600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,204500,49027046310,13370,13370,13370,13370,0
|
|
20241128,204400,49027046310,13370,13370,13370,13370,0
|
|
20241128,204300,49027046310,13370,13370,13370,13370,0
|
|
20241128,204200,49027046310,13370,13370,13370,13370,0
|
|
20241128,204100,49027046310,13370,13370,13370,13370,0
|
|
20241128,204000,49027046310,13370,13370,13370,13370,0
|
|
20241128,203900,49027046310,13370,13370,13370,13370,0
|
|
20241128,203800,49027046310,13370,13370,13370,13370,0
|
|
20241128,203700,49027046310,13370,13370,13370,13370,0
|
|
20241128,203600,49027046310,13370,13370,13370,13370,0
|
|
20241128,203500,49027046310,13370,13370,13370,13370,0
|
|
20241128,203400,49027046310,13370,13370,13370,13370,0
|
|
20241128,203300,49027046310,13370,13370,13370,13370,0
|
|
20241128,203200,49027046310,13370,13370,13370,13370,0
|
|
20241128,203100,49027046310,13370,13370,13370,13370,0
|
|
20241128,203000,49027046310,13370,13370,13370,13370,0
|
|
20241128,202900,49027046310,13370,13370,13370,13370,0
|
|
20241128,202800,49027046310,13370,13370,13370,13370,0
|
|
20241128,202700,49027046310,13370,13370,13370,13370,0
|
|
20241128,202600,49027046310,13370,13370,13370,13370,0
|
|
20241128,202500,49027046310,13370,13370,13370,13370,0
|
|
20241128,202400,49027046310,13370,13370,13370,13370,0
|
|
20241128,202300,49027046310,13370,13370,13370,13370,0
|
|
20241128,202200,49027046310,13370,13370,13370,13370,0
|
|
20241128,202100,49027046310,13370,13370,13370,13370,0
|
|
20241128,202000,49027046310,13370,13370,13370,13370,0
|
|
20241128,201900,49027046310,13370,13370,13370,13370,0
|
|
20241128,201800,49027046310,13370,13370,13370,13370,0
|
|
20241128,201700,49027046310,13370,13370,13370,13370,0
|
|
20241128,201600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,201500,49027046310,13370,13370,13370,13370,0
|
|
20241128,201400,49027046310,13370,13370,13370,13370,0
|
|
20241128,201300,49027046310,13370,13370,13370,13370,0
|
|
20241128,201200,49027046310,13370,13370,13370,13370,0
|
|
20241128,201100,49027046310,13370,13370,13370,13370,0
|
|
20241128,201000,49027046310,13370,13370,13370,13370,0
|
|
20241128,200900,49027046310,13370,13370,13370,13370,0
|
|
20241128,200800,49027046310,13370,13370,13370,13370,0
|
|
20241128,200700,49027046310,13370,13370,13370,13370,0
|
|
20241128,200600,49027046310,13370,13370,13370,13370,0
|
|
20241128,200500,49027046310,13370,13370,13370,13370,0
|
|
20241128,200400,49027046310,13370,13370,13370,13370,0
|
|
20241128,200300,49027046310,13370,13370,13370,13370,0
|
|
20241128,200200,49027046310,13370,13370,13370,13370,0
|
|
20241128,200100,49027046310,13370,13370,13370,13370,0
|
|
20241128,200000,49027046310,13370,13370,13370,13370,0
|
|
20241128,195900,49027046310,13370,13370,13370,13370,0
|
|
20241128,195800,49027046310,13370,13370,13370,13370,0
|
|
20241128,195700,49027046310,13370,13370,13370,13370,0
|
|
20241128,195600,49027046310,13370,13370,13370,13370,0
|
|
20241128,195500,49027046310,13370,13370,13370,13370,0
|
|
20241128,195400,49027046310,13370,13370,13370,13370,0
|
|
20241128,195300,49027046310,13370,13370,13370,13370,0
|
|
20241128,195200,49027046310,13370,13370,13370,13370,0
|
|
20241128,195100,49027046310,13370,13370,13370,13370,0
|
|
20241128,195000,49027046310,13370,13370,13370,13370,0
|
|
20241128,194900,49027046310,13370,13370,13370,13370,0
|
|
20241128,194800,49027046310,13370,13370,13370,13370,0
|
|
20241128,194700,49027046310,13370,13370,13370,13370,0
|
|
20241128,194600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,194500,49027046310,13370,13370,13370,13370,0
|
|
20241128,194400,49027046310,13370,13370,13370,13370,0
|
|
20241128,194300,49027046310,13370,13370,13370,13370,0
|
|
20241128,194200,49027046310,13370,13370,13370,13370,0
|
|
20241128,194100,49027046310,13370,13370,13370,13370,0
|
|
20241128,194000,49027046310,13370,13370,13370,13370,0
|
|
20241128,193900,49027046310,13370,13370,13370,13370,0
|
|
20241128,193800,49027046310,13370,13370,13370,13370,0
|
|
20241128,193700,49027046310,13370,13370,13370,13370,0
|
|
20241128,193600,49027046310,13370,13370,13370,13370,0
|
|
20241128,193500,49027046310,13370,13370,13370,13370,0
|
|
20241128,193400,49027046310,13370,13370,13370,13370,0
|
|
20241128,193300,49027046310,13370,13370,13370,13370,0
|
|
20241128,193200,49027046310,13370,13370,13370,13370,0
|
|
20241128,193100,49027046310,13370,13370,13370,13370,0
|
|
20241128,193000,49027046310,13370,13370,13370,13370,0
|
|
20241128,192900,49027046310,13370,13370,13370,13370,0
|
|
20241128,192800,49027046310,13370,13370,13370,13370,0
|
|
20241128,192700,49027046310,13370,13370,13370,13370,0
|
|
20241128,192600,49027046310,13370,13370,13370,13370,0
|
|
20241128,192500,49027046310,13370,13370,13370,13370,0
|
|
20241128,192400,49027046310,13370,13370,13370,13370,0
|
|
20241128,192300,49027046310,13370,13370,13370,13370,0
|
|
20241128,192200,49027046310,13370,13370,13370,13370,0
|
|
20241128,192100,49027046310,13370,13370,13370,13370,0
|
|
20241128,192000,49027046310,13370,13370,13370,13370,0
|
|
20241128,191900,49027046310,13370,13370,13370,13370,0
|
|
20241128,191800,49027046310,13370,13370,13370,13370,0
|
|
20241128,191700,49027046310,13370,13370,13370,13370,0
|
|
20241128,191600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,191500,49027046310,13370,13370,13370,13370,0
|
|
20241128,191400,49027046310,13370,13370,13370,13370,0
|
|
20241128,191300,49027046310,13370,13370,13370,13370,0
|
|
20241128,191200,49027046310,13370,13370,13370,13370,0
|
|
20241128,191100,49027046310,13370,13370,13370,13370,0
|
|
20241128,191000,49027046310,13370,13370,13370,13370,0
|
|
20241128,190900,49027046310,13370,13370,13370,13370,0
|
|
20241128,190800,49027046310,13370,13370,13370,13370,0
|
|
20241128,190700,49027046310,13370,13370,13370,13370,0
|
|
20241128,190600,49027046310,13370,13370,13370,13370,0
|
|
20241128,190500,49027046310,13370,13370,13370,13370,0
|
|
20241128,190400,49027046310,13370,13370,13370,13370,0
|
|
20241128,190300,49027046310,13370,13370,13370,13370,0
|
|
20241128,190200,49027046310,13370,13370,13370,13370,0
|
|
20241128,190100,49027046310,13370,13370,13370,13370,0
|
|
20241128,190000,49027046310,13370,13370,13370,13370,0
|
|
20241128,185900,49027046310,13370,13370,13370,13370,0
|
|
20241128,185800,49027046310,13370,13370,13370,13370,0
|
|
20241128,185700,49027046310,13370,13370,13370,13370,0
|
|
20241128,185600,49027046310,13370,13370,13370,13370,0
|
|
20241128,185500,49027046310,13370,13370,13370,13370,0
|
|
20241128,185400,49027046310,13370,13370,13370,13370,0
|
|
20241128,185300,49027046310,13370,13370,13370,13370,0
|
|
20241128,185200,49027046310,13370,13370,13370,13370,0
|
|
20241128,185100,49027046310,13370,13370,13370,13370,0
|
|
20241128,185000,49027046310,13370,13370,13370,13370,0
|
|
20241128,184900,49027046310,13370,13370,13370,13370,0
|
|
20241128,184800,49027046310,13370,13370,13370,13370,0
|
|
20241128,184700,49027046310,13370,13370,13370,13370,0
|
|
20241128,184600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,184500,49027046310,13370,13370,13370,13370,0
|
|
20241128,184400,49027046310,13370,13370,13370,13370,0
|
|
20241128,184300,49027046310,13370,13370,13370,13370,0
|
|
20241128,184200,49027046310,13370,13370,13370,13370,0
|
|
20241128,184100,49027046310,13370,13370,13370,13370,0
|
|
20241128,184000,49027046310,13370,13370,13370,13370,0
|
|
20241128,183900,49027046310,13370,13370,13370,13370,0
|
|
20241128,183800,49027046310,13370,13370,13370,13370,0
|
|
20241128,183700,49027046310,13370,13370,13370,13370,0
|
|
20241128,183600,49027046310,13370,13370,13370,13370,0
|
|
20241128,183500,49027046310,13370,13370,13370,13370,0
|
|
20241128,183400,49027046310,13370,13370,13370,13370,0
|
|
20241128,183300,49027046310,13370,13370,13370,13370,0
|
|
20241128,183200,49027046310,13370,13370,13370,13370,0
|
|
20241128,183100,49027046310,13370,13370,13370,13370,0
|
|
20241128,183000,49027046310,13370,13370,13370,13370,0
|
|
20241128,182900,49027046310,13370,13370,13370,13370,0
|
|
20241128,182800,49027046310,13370,13370,13370,13370,0
|
|
20241128,182700,49027046310,13370,13370,13370,13370,0
|
|
20241128,182600,49027046310,13370,13370,13370,13370,0
|
|
20241128,182500,49027046310,13370,13370,13370,13370,0
|
|
20241128,182400,49027046310,13370,13370,13370,13370,0
|
|
20241128,182300,49027046310,13370,13370,13370,13370,0
|
|
20241128,182200,49027046310,13370,13370,13370,13370,0
|
|
20241128,182100,49027046310,13370,13370,13370,13370,0
|
|
20241128,182000,49027046310,13370,13370,13370,13370,0
|
|
20241128,181900,49027046310,13370,13370,13370,13370,0
|
|
20241128,181800,49027046310,13370,13370,13370,13370,0
|
|
20241128,181700,49027046310,13370,13370,13370,13370,0
|
|
20241128,181600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,181500,49027046310,13370,13370,13370,13370,0
|
|
20241128,181400,49027046310,13370,13370,13370,13370,0
|
|
20241128,181300,49027046310,13370,13370,13370,13370,0
|
|
20241128,181200,49027046310,13370,13370,13370,13370,0
|
|
20241128,181100,49027046310,13370,13370,13370,13370,0
|
|
20241128,181000,49027046310,13370,13370,13370,13370,0
|
|
20241128,180900,49027046310,13370,13370,13370,13370,0
|
|
20241128,180800,49027046310,13370,13370,13370,13370,0
|
|
20241128,180700,49027046310,13370,13370,13370,13370,0
|
|
20241128,180600,49027046310,13370,13370,13370,13370,0
|
|
20241128,180500,49027046310,13370,13370,13370,13370,0
|
|
20241128,180400,49027046310,13370,13370,13370,13370,0
|
|
20241128,180300,49027046310,13370,13370,13370,13370,0
|
|
20241128,180200,49027046310,13370,13370,13370,13370,0
|
|
20241128,180100,49027046310,13370,13370,13370,13370,0
|
|
20241128,180000,49027046310,13370,13370,13370,13370,0
|
|
20241128,175900,49027046310,13370,13370,13370,13370,0
|
|
20241128,175800,49027046310,13370,13370,13370,13370,0
|
|
20241128,175700,49027046310,13370,13370,13370,13370,0
|
|
20241128,175600,49027046310,13370,13370,13370,13370,0
|
|
20241128,175500,49027046310,13370,13370,13370,13370,0
|
|
20241128,175400,49027046310,13370,13370,13370,13370,0
|
|
20241128,175300,49027046310,13370,13370,13370,13370,0
|
|
20241128,175200,49027046310,13370,13370,13370,13370,0
|
|
20241128,175100,49027046310,13370,13370,13370,13370,0
|
|
20241128,175000,49027046310,13370,13370,13370,13370,0
|
|
20241128,174900,49027046310,13370,13370,13370,13370,0
|
|
20241128,174800,49027046310,13370,13370,13370,13370,0
|
|
20241128,174700,49027046310,13370,13370,13370,13370,0
|
|
20241128,174600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,174500,49027046310,13370,13370,13370,13370,0
|
|
20241128,174400,49027046310,13370,13370,13370,13370,0
|
|
20241128,174300,49027046310,13370,13370,13370,13370,0
|
|
20241128,174200,49027046310,13370,13370,13370,13370,0
|
|
20241128,174100,49027046310,13370,13370,13370,13370,0
|
|
20241128,174000,49027046310,13370,13370,13370,13370,0
|
|
20241128,173900,49027046310,13370,13370,13370,13370,0
|
|
20241128,173800,49027046310,13370,13370,13370,13370,0
|
|
20241128,173700,49027046310,13370,13370,13370,13370,0
|
|
20241128,173600,49027046310,13370,13370,13370,13370,0
|
|
20241128,173500,49027046310,13370,13370,13370,13370,0
|
|
20241128,173400,49027046310,13370,13370,13370,13370,0
|
|
20241128,173300,49027046310,13370,13370,13370,13370,0
|
|
20241128,173200,49027046310,13370,13370,13370,13370,0
|
|
20241128,173100,49027046310,13370,13370,13370,13370,0
|
|
20241128,173000,49027046310,13370,13370,13370,13370,0
|
|
20241128,172900,49027046310,13370,13370,13370,13370,0
|
|
20241128,172800,49027046310,13370,13370,13370,13370,0
|
|
20241128,172700,49027046310,13370,13370,13370,13370,0
|
|
20241128,172600,49027046310,13370,13370,13370,13370,0
|
|
20241128,172500,49027046310,13370,13370,13370,13370,0
|
|
20241128,172400,49027046310,13370,13370,13370,13370,0
|
|
20241128,172300,49027046310,13370,13370,13370,13370,0
|
|
20241128,172200,49027046310,13370,13370,13370,13370,0
|
|
20241128,172100,49027046310,13370,13370,13370,13370,0
|
|
20241128,172000,49027046310,13370,13370,13370,13370,0
|
|
20241128,171900,49027046310,13370,13370,13370,13370,0
|
|
20241128,171800,49027046310,13370,13370,13370,13370,0
|
|
20241128,171700,49027046310,13370,13370,13370,13370,0
|
|
20241128,171600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,171500,49027046310,13370,13370,13370,13370,0
|
|
20241128,171400,49027046310,13370,13370,13370,13370,0
|
|
20241128,171300,49027046310,13370,13370,13370,13370,0
|
|
20241128,171200,49027046310,13370,13370,13370,13370,0
|
|
20241128,171100,49027046310,13370,13370,13370,13370,0
|
|
20241128,171000,49027046310,13370,13370,13370,13370,0
|
|
20241128,170900,49027046310,13370,13370,13370,13370,0
|
|
20241128,170800,49027046310,13370,13370,13370,13370,0
|
|
20241128,170700,49027046310,13370,13370,13370,13370,0
|
|
20241128,170600,49027046310,13370,13370,13370,13370,0
|
|
20241128,170500,49027046310,13370,13370,13370,13370,0
|
|
20241128,170400,49027046310,13370,13370,13370,13370,0
|
|
20241128,170300,49027046310,13370,13370,13370,13370,0
|
|
20241128,170200,49027046310,13370,13370,13370,13370,0
|
|
20241128,170100,49027046310,13370,13370,13370,13370,0
|
|
20241128,170000,49027046310,13370,13370,13370,13370,0
|
|
20241128,165900,49027046310,13370,13370,13370,13370,0
|
|
20241128,165800,49027046310,13370,13370,13370,13370,0
|
|
20241128,165700,49027046310,13370,13370,13370,13370,0
|
|
20241128,165600,49027046310,13370,13370,13370,13370,0
|
|
20241128,165500,49027046310,13370,13370,13370,13370,0
|
|
20241128,165400,49027046310,13370,13370,13370,13370,0
|
|
20241128,165300,49027046310,13370,13370,13370,13370,0
|
|
20241128,165200,49027046310,13370,13370,13370,13370,0
|
|
20241128,165100,49027046310,13370,13370,13370,13370,0
|
|
20241128,165000,49027046310,13370,13370,13370,13370,0
|
|
20241128,164900,49027046310,13370,13370,13370,13370,0
|
|
20241128,164800,49027046310,13370,13370,13370,13370,0
|
|
20241128,164700,49027046310,13370,13370,13370,13370,0
|
|
20241128,164600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,164500,49027046310,13370,13370,13370,13370,0
|
|
20241128,164400,49027046310,13370,13370,13370,13370,0
|
|
20241128,164300,49027046310,13370,13370,13370,13370,0
|
|
20241128,164200,49027046310,13370,13370,13370,13370,0
|
|
20241128,164100,49027046310,13370,13370,13370,13370,0
|
|
20241128,164000,49027046310,13370,13370,13370,13370,0
|
|
20241128,163900,49027046310,13370,13370,13370,13370,0
|
|
20241128,163800,49027046310,13370,13370,13370,13370,0
|
|
20241128,163700,49027046310,13370,13370,13370,13370,0
|
|
20241128,163600,49027046310,13370,13370,13370,13370,0
|
|
20241128,163500,49027046310,13370,13370,13370,13370,0
|
|
20241128,163400,49027046310,13370,13370,13370,13370,0
|
|
20241128,163300,49027046310,13370,13370,13370,13370,0
|
|
20241128,163200,49027046310,13370,13370,13370,13370,0
|
|
20241128,163100,49027046310,13370,13370,13370,13370,0
|
|
20241128,163000,49027046310,13370,13370,13370,13370,0
|
|
20241128,162900,49027046310,13370,13370,13370,13370,0
|
|
20241128,162800,49027046310,13370,13370,13370,13370,0
|
|
20241128,162700,49027046310,13370,13370,13370,13370,0
|
|
20241128,162600,49027046310,13370,13370,13370,13370,0
|
|
20241128,162500,49027046310,13370,13370,13370,13370,0
|
|
20241128,162400,49027046310,13370,13370,13370,13370,0
|
|
20241128,162300,49027046310,13370,13370,13370,13370,0
|
|
20241128,162200,49027046310,13370,13370,13370,13370,0
|
|
20241128,162100,49027046310,13370,13370,13370,13370,0
|
|
20241128,162000,49027046310,13370,13370,13370,13370,0
|
|
20241128,161900,49027046310,13370,13370,13370,13370,0
|
|
20241128,161800,49027046310,13370,13370,13370,13370,0
|
|
20241128,161700,49027046310,13370,13370,13370,13370,0
|
|
20241128,161600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,161500,49027046310,13370,13370,13370,13370,0
|
|
20241128,161400,49027046310,13370,13370,13370,13370,0
|
|
20241128,161300,49027046310,13370,13370,13370,13370,0
|
|
20241128,161200,49027046310,13370,13370,13370,13370,0
|
|
20241128,161100,49027046310,13370,13370,13370,13370,0
|
|
20241128,161000,49027046310,13370,13370,13370,13370,0
|
|
20241128,160900,49027046310,13370,13370,13370,13370,0
|
|
20241128,160800,49027046310,13370,13370,13370,13370,0
|
|
20241128,160700,49027046310,13370,13370,13370,13370,0
|
|
20241128,160600,49027046310,13370,13370,13370,13370,0
|
|
20241128,160500,49027046310,13370,13370,13370,13370,0
|
|
20241128,160400,49027046310,13370,13370,13370,13370,0
|
|
20241128,160300,49027046310,13370,13370,13370,13370,0
|
|
20241128,160200,49027046310,13370,13370,13370,13370,0
|
|
20241128,160100,49027046310,13370,13370,13370,13370,0
|
|
20241128,160000,49027046310,13370,13370,13370,13370,0
|
|
20241128,155900,49027046310,13370,13370,13370,13370,0
|
|
20241128,155800,49027046310,13370,13370,13370,13370,0
|
|
20241128,155700,49027046310,13370,13370,13370,13370,0
|
|
20241128,155600,49027046310,13370,13370,13370,13370,0
|
|
20241128,155500,49027046310,13370,13370,13370,13370,0
|
|
20241128,155400,49027046310,13370,13370,13370,13370,0
|
|
20241128,155300,49027046310,13370,13370,13370,13370,0
|
|
20241128,155200,49027046310,13370,13370,13370,13370,0
|
|
20241128,155100,49027046310,13370,13370,13370,13370,0
|
|
20241128,155000,49027046310,13370,13370,13370,13370,0
|
|
20241128,154900,49027046310,13370,13370,13370,13370,0
|
|
20241128,154800,49027046310,13370,13370,13370,13370,0
|
|
20241128,154700,49027046310,13370,13370,13370,13370,0
|
|
20241128,154600,49027046310,13370,13370,13370,13370,28135
|
|
20241128,154500,49027046310,13370,13370,13370,13370,0
|
|
20241128,154400,49027046310,13370,13370,13370,13370,0
|
|
20241128,154300,49027046310,13370,13370,13370,13370,0
|
|
20241128,154200,49027046310,13370,13370,13370,13370,0
|
|
20241128,154100,49027046310,13370,13370,13370,13370,0
|
|
20241128,154000,49027046310,13370,13370,13370,13370,0
|
|
20241128,153900,49027046310,13370,13370,13370,13370,0
|
|
20241128,153800,49027046310,13370,13370,13370,13370,0
|
|
20241128,153700,49027046310,13370,13370,13370,13370,0
|
|
20241128,153600,49027046310,13370,13370,13370,13370,0
|
|
20241128,153500,49027046310,13370,13370,13370,13370,0
|
|
20241128,153400,49027046310,13370,13370,13370,13370,0
|
|
20241128,153300,49027046310,13370,13370,13370,13370,0
|
|
20241128,153200,49027046310,13370,13370,13370,13370,0
|
|
20241128,153100,49027046310,13370,13370,13370,13370,0
|
|
20241128,153000,49027046310,13370,13370,13370,13370,28135
|
|
20241128,152900,48650881360,13180,13180,13180,13180,0
|
|
20241128,152800,48650881360,13180,13180,13180,13180,0
|
|
20241128,152700,48650881360,13180,13180,13180,13180,0
|
|
20241128,152600,48650881360,13180,13180,13180,13180,0
|
|
20241128,152500,48650881360,13180,13180,13180,13180,0
|
|
20241128,152400,48650881360,13180,13180,13180,13180,0
|
|
20241128,152300,48650881360,13180,13180,13180,13180,0
|
|
20241128,152200,48650881360,13180,13180,13180,13180,0
|
|
20241128,152100,48650881360,13180,13180,13180,13180,0
|
|
20241128,152000,48650881360,13180,13180,13180,13180,0
|
|
20241128,151900,48650881360,13180,13280,13280,13110,10126
|
|
20241128,151800,48517373860,13280,13210,13320,13180,8587
|
|
20241128,151700,48403852420,13210,13220,13270,13000,36802
|
|
20241128,151600,47921575130,13220,13410,13420,13220,18126
|
|
20241128,151500,47679949180,13410,13390,13420,13380,2973
|
|
20241128,151400,47640092160,13410,13400,13420,13390,4131
|
|
20241128,151300,47584715460,13400,13410,13430,13390,4603
|
|
20241128,151200,47523043270,13430,13480,13490,13390,8304
|
|
20241128,151100,47411530390,13490,13380,13490,13360,13450
|
|
20241128,151000,47231325300,13380,13360,13470,13360,9576
|
|
20241128,150900,47102999420,13360,13590,13590,13350,18024
|
|
20241128,150800,46860682290,13600,13530,13600,13510,3032
|
|
20241128,150700,46819622270,13510,13520,13550,13500,6506
|
|
20241128,150600,46731632590,13530,13630,13640,13460,9362
|
|
20241128,150500,46604758440,13630,13730,13730,13630,5787
|
|
20241128,150400,46525595450,13730,13640,13760,13620,10127
|
|
20241128,150300,46386820550,13640,13630,13660,13600,7795
|
|
20241128,150200,46280507630,13630,13620,13630,13550,6984
|
|
20241128,150100,46185489150,13630,13510,13670,13440,17896
|
|
20241128,150000,45943238000,13510,13650,13680,13500,20969
|
|
20241128,145900,45659181040,13650,13740,13740,13650,8955
|
|
20241128,145800,45536637450,13710,13690,13750,13680,5283
|
|
20241128,145700,45464264370,13690,13720,13750,13690,3945
|
|
20241128,145600,45410169720,13740,13740,13750,13700,6305
|
|
20241128,145500,45323701340,13740,13790,13800,13730,11067
|
|
20241128,145400,45171476760,13800,13800,13880,13730,25196
|
|
20241128,145300,44824134240,13800,13610,13800,13610,21799
|
|
20241128,145200,44525418150,13610,13570,13610,13570,3332
|
|
20241128,145100,44480154140,13570,13520,13580,13520,2078
|
|
20241128,145000,44451986170,13530,13530,13580,13510,4966
|
|
20241128,144900,44384746000,13560,13530,13580,13510,2335
|
|
20241128,144800,44353162110,13530,13620,13630,13510,6840
|
|
20241128,144700,44260440590,13630,13640,13640,13610,3704
|
|
20241128,144600,44209945510,13610,13670,13680,13560,12508
|
|
20241128,144500,44039133120,13670,13470,13670,13380,24636
|
|
20241128,144400,43706760350,13470,13580,13580,13460,11396
|
|
20241128,144300,43552613360,13580,13630,13670,13580,7458
|
|
20241128,144200,43451055970,13610,13650,13720,13610,6915
|
|
20241128,144100,43356542250,13640,13660,13700,13640,7368
|
|
20241128,144000,43255804670,13660,13590,13690,13590,12490
|
|
20241128,143900,43085284610,13590,13580,13630,13580,6510
|
|
20241128,143800,42996730260,13580,13510,13580,13460,9530
|
|
20241128,143700,42868155240,13510,13560,13570,13510,4844
|
|
20241128,143600,42802598330,13560,13590,13620,13560,6846
|
|
20241128,143500,42709559060,13590,13590,13630,13560,5444
|
|
20241128,143400,42635539010,13580,13450,13670,13450,17651
|
|
20241128,143300,42395648420,13460,13550,13550,13440,28528
|
|
20241128,143200,42011008820,13550,13670,13680,13550,16112
|
|
20241128,143100,41791892080,13650,13680,13690,13620,18691
|
|
20241128,143000,41536548190,13680,13760,13760,13660,12691
|
|
20241128,142900,41362711890,13760,13740,13800,13640,21470
|
|
20241128,142800,41068336990,13750,13870,13880,13750,23772
|
|
20241128,142700,40739793730,13890,13930,13960,13850,29505
|
|
20241128,142600,40329585950,13910,13660,13950,13660,22176
|
|
20241128,142500,40024376390,13650,13820,13840,13650,30811
|
|
20241128,142400,39601100160,13800,13940,13940,13740,31672
|
|
20241128,142300,39163794190,13900,13650,13950,13630,77578
|
|
20241128,142200,38093007960,13650,13590,13670,13590,22010
|
|
20241128,142100,37792933030,13590,13620,13620,13560,12724
|
|
20241128,142000,37619987590,13610,13740,13750,13550,46632
|
|
20241128,141900,36984268040,13740,13350,13750,13350,62664
|
|
20241128,141800,36137439780,13360,13230,13370,13180,11800
|
|
20241128,141700,35980611320,13230,13180,13230,13120,11490
|
|
20241128,141600,35829391020,13160,13210,13240,13160,7350
|
|
20241128,141500,35732298430,13210,13360,13360,13190,20375
|
|
20241128,141400,35462185700,13360,13380,13450,13340,24791
|
|
20241128,141300,35129971450,13380,13290,13380,13250,13212
|
|
20241128,141200,34953947030,13250,13310,13330,13210,14172
|
|
20241128,141100,34765777830,13310,13280,13360,13220,11136
|
|
20241128,141000,34617491240,13270,13360,13430,13260,33900
|
|
20241128,140900,34165264290,13360,13360,13440,13340,43675
|
|
20241128,140800,33581199350,13360,13360,13360,13360,0
|
|
20241128,140700,33581199350,13360,13260,13360,13250,31485
|
|
20241128,140600,33161574140,13260,13020,13340,13000,85268
|
|
20241128,140500,32033877990,13000,12950,13100,12950,23617
|
|
20241128,140400,31726188640,12940,12890,12960,12880,6117
|
|
20241128,140300,31647178070,12890,12820,12900,12820,3839
|
|
20241128,140200,31597792000,12830,12760,12870,12740,6189
|
|
20241128,140100,31518410240,12750,12740,12790,12720,2207
|
|
20241128,140000,31490272990,12720,12690,12780,12690,2459
|
|
20241128,135900,31458969800,12700,12680,12720,12670,1811
|
|
20241128,135800,31435975180,12680,12670,12690,12670,712
|
|
20241128,135700,31426949080,12680,12700,12710,12620,1517
|
|
20241128,135600,31407735600,12700,12600,12710,12600,2488
|
|
20241128,135500,31376285530,12600,12640,12660,12600,2906
|
|
20241128,135400,31339620850,12640,12670,12690,12630,1051
|
|
20241128,135300,31326338600,12690,12630,12690,12620,830
|
|
20241128,135200,31315831930,12680,12650,12680,12620,3274
|
|
20241128,135100,31274467120,12650,12700,12700,12650,1410
|
|
20241128,135000,31256601470,12700,12800,12800,12700,2968
|
|
20241128,134900,31218757420,12800,12780,12800,12740,1757
|
|
20241128,134800,31196329280,12780,12750,12790,12730,2530
|
|
20241128,134700,31164055310,12740,12680,12750,12680,3542
|
|
20241128,134600,31118994390,12690,12620,12690,12620,525
|
|
20241128,134500,31112344570,12620,12610,12630,12600,2281
|
|
20241128,134400,31083588080,12600,12620,12640,12600,3518
|
|
20241128,134300,31039204320,12630,12590,12630,12590,1038
|
|
20241128,134200,31026122730,12590,12630,12630,12590,1140
|
|
20241128,134100,31011764650,12640,12600,12670,12570,7914
|
|
20241128,134000,30911877870,12600,12540,12600,12520,2363
|
|
20241128,133900,30882232840,12530,12570,12570,12520,4194
|
|
20241128,133800,30829648540,12580,12570,12610,12570,1222
|
|
20241128,133700,30814263000,12570,12570,12620,12540,4654
|
|
20241128,133600,30755776360,12550,12690,12690,12480,30042
|
|
20241128,133500,30379047420,12690,12740,12770,12690,4636
|
|
20241128,133400,30320038400,12740,12730,12740,12720,2402
|
|
20241128,133300,30289457210,12730,12720,12740,12720,1666
|
|
20241128,133200,30268251060,12730,12700,12730,12690,2825
|
|
20241128,133100,30232340170,12700,12680,12700,12670,3885
|
|
20241128,133000,30183062480,12680,12640,12700,12590,12008
|
|
20241128,132900,30031531400,12640,12670,12690,12600,10489
|
|
20241128,132800,29898986150,12670,12870,12870,12660,15175
|
|
20241128,132700,29705517740,12850,12860,12880,12840,6792
|
|
20241128,132600,29618242910,12880,12940,12950,12860,3157
|
|
20241128,132500,29577497080,12940,12960,12980,12910,6414
|
|
20241128,132400,29494393460,12970,12890,12970,12870,7177
|
|
20241128,132300,29401587860,12890,12850,12890,12840,1253
|
|
20241128,132200,29385466380,12850,12870,12890,12840,3466
|
|
20241128,132100,29340916480,12880,12870,12890,12820,7618
|
|
20241128,132000,29242949060,12860,12780,12880,12770,4168
|
|
20241128,131900,29189472860,12770,12770,12800,12760,5795
|
|
20241128,131800,29115432970,12770,12840,12840,12740,15658
|
|
20241128,131700,28915231620,12840,12920,12920,12740,17832
|
|
20241128,131600,28686651440,12920,12940,12980,12910,8736
|
|
20241128,131500,28573654570,12940,13090,13090,12940,11067
|
|
20241128,131400,28429606900,13080,13170,13170,13080,6417
|
|
20241128,131300,28345476870,13170,13120,13170,13100,8666
|
|
20241128,131200,28231640210,13150,13130,13150,13100,4134
|
|
20241128,131100,28177386130,13130,13100,13150,13080,4467
|
|
20241128,131000,28118782770,13080,13090,13130,13040,8943
|
|
20241128,130900,28001834400,13090,13100,13150,13080,7249
|
|
20241128,130800,27906890270,13130,13170,13170,13100,8196
|
|
20241128,130700,27799189040,13170,13140,13210,13140,4764
|
|
20241128,130600,27736409340,13140,13180,13180,13110,8625
|
|
20241128,130500,27622983450,13170,13250,13270,13170,17510
|
|
20241128,130400,27391610080,13200,13100,13270,13060,20119
|
|
20241128,130300,27126417200,13100,13200,13260,13070,53697
|
|
20241128,130200,26418663790,13210,13010,13220,13010,44225
|
|
20241128,130100,25837543140,13010,13010,13020,12980,7694
|
|
20241128,130000,25737523070,13010,12940,13010,12930,4017
|
|
20241128,125900,25685440940,12920,12880,12950,12860,2371
|
|
20241128,125800,25654837110,12890,12890,12890,12850,4448
|
|
20241128,125700,25597640020,12860,12920,12940,12860,6120
|
|
20241128,125600,25518703420,12910,12910,12940,12900,1872
|
|
20241128,125500,25494530590,12900,12860,12950,12850,9076
|
|
20241128,125400,25377753640,12860,12930,12930,12860,8036
|
|
20241128,125300,25274062940,12920,13000,13050,12910,9268
|
|
20241128,125200,25153705240,13000,12940,13120,12940,22703
|
|
20241128,125100,24857690720,12950,12920,12960,12920,6150
|
|
20241128,125000,24778059640,12950,12790,12950,12790,12302
|
|
20241128,124900,24619600420,12800,12820,12820,12770,2156
|
|
20241128,124800,24592023560,12780,12820,12820,12760,7107
|
|
20241128,124700,24501143900,12820,12840,12860,12790,12010
|
|
20241128,124600,24347317120,12840,12860,12860,12810,8834
|
|
20241128,124500,24233942990,12850,12920,12920,12850,14026
|
|
20241128,124400,24053414370,12930,12910,12970,12910,6309
|
|
20241128,124300,23971792530,12910,13000,13010,12900,9881
|
|
20241128,124200,23843853540,13000,13020,13050,13000,10141
|
|
20241128,124100,23711767780,13030,12950,13030,12920,7836
|
|
20241128,124000,23609946080,12920,12930,12970,12900,8198
|
|
20241128,123900,23503960650,12950,13050,13050,12890,24995
|
|
20241128,123800,23179820750,13050,13120,13140,13030,18756
|
|
20241128,123700,22934627060,13110,13190,13200,13110,40895
|
|
20241128,123600,22396853720,13190,13050,13240,13020,71745
|
|
20241128,123500,21453553970,13050,12870,13070,12860,46978
|
|
20241128,123400,20843234020,12860,12810,12920,12780,25723
|
|
20241128,123300,20512306270,12820,12690,12820,12660,16299
|
|
20241128,123200,20304267370,12700,12640,12700,12640,1865
|
|
20241128,123100,20280631840,12650,12610,12650,12550,2262
|
|
20241128,123000,20252140230,12600,12580,12610,12530,3153
|
|
20241128,122900,20212581220,12560,12620,12650,12560,1708
|
|
20241128,122800,20191064030,12620,12690,12700,12620,3030
|
|
20241128,122700,20152665730,12690,12650,12700,12650,4858
|
|
20241128,122600,20091079360,12650,12540,12700,12540,3334
|
|
20241128,122500,20048942410,12540,12530,12580,12500,3129
|
|
20241128,122400,20009780540,12520,12600,12610,12520,5184
|
|
20241128,122300,19944715230,12590,12600,12650,12590,936
|
|
20241128,122200,19932911490,12600,12610,12650,12590,2430
|
|
20241128,122100,19902285750,12600,12730,12730,12590,13146
|
|
20241128,122000,19736273150,12730,12680,12730,12640,1506
|
|
20241128,121900,19717187580,12690,12660,12770,12650,12417
|
|
20241128,121800,19559142550,12650,12650,12650,12610,3444
|
|
20241128,121700,19515651230,12630,12730,12740,12620,5375
|
|
20241128,121600,19447505540,12730,12530,12730,12530,13803
|
|
20241128,121500,19272542840,12560,12420,12560,12370,9180
|
|
20241128,121400,19158214540,12420,12520,12530,12410,11826
|
|
20241128,121300,19010580460,12530,12570,12570,12520,7946
|
|
20241128,121200,18911038490,12540,12530,12570,12530,1765
|
|
20241128,121100,18888896650,12550,12530,12570,12520,3283
|
|
20241128,121000,18847764180,12530,12590,12590,12520,6979
|
|
20241128,120900,18760303200,12570,12570,12620,12560,2055
|
|
20241128,120800,18734452510,12570,12650,12650,12560,3720
|
|
20241128,120700,18687646800,12600,12560,12660,12560,1977
|
|
20241128,120600,18662686830,12590,12520,12620,12520,2981
|
|
20241128,120500,18625286480,12520,12560,12580,12520,3311
|
|
20241128,120400,18583767000,12560,12600,12620,12540,4347
|
|
20241128,120300,18529067490,12600,12740,12740,12600,6598
|
|
20241128,120200,18445518120,12740,12670,12760,12670,3680
|
|
20241128,120100,18398705630,12680,12760,12790,12650,9325
|
|
20241128,120000,18280013260,12760,12620,12770,12620,14335
|
|
20241128,115900,18097585730,12620,12460,12640,12460,11111
|
|
20241128,115800,17958319160,12450,12560,12560,12450,7415
|
|
20241128,115700,17865725790,12560,12580,12610,12540,8226
|
|
20241128,115600,17762266130,12580,12440,12590,12440,9790
|
|
20241128,115500,17639694850,12440,12670,12670,12300,33189
|
|
20241128,115400,17224831330,12670,12740,12770,12660,7486
|
|
20241128,115300,17129517730,12730,12730,12740,12630,13491
|
|
20241128,115200,16958604440,12730,12720,12770,12700,7517
|
|
20241128,115100,16862927640,12710,12770,12780,12650,22086
|
|
20241128,115000,16582332730,12770,12890,12900,12720,35612
|
|
20241128,114900,16126601960,12900,12870,12950,12840,47420
|
|
20241128,114800,15514695060,12850,12830,12900,12790,49717
|
|
20241128,114700,14875925210,12830,12510,12880,12510,77713
|
|
20241128,114600,13884492630,12550,12400,12550,12390,9391
|
|
20241128,114500,13767153050,12390,12460,12480,12390,6370
|
|
20241128,114400,13687993270,12470,12490,12510,12380,11066
|
|
20241128,114300,13550085930,12490,12260,12580,12260,26607
|
|
20241128,114200,13219084690,12260,12220,12280,12210,5579
|
|
20241128,114100,13150757340,12230,12300,12300,12210,4968
|
|
20241128,114000,13089812650,12300,12180,12300,12180,14907
|
|
20241128,113900,12907377750,12180,12220,12250,12000,18457
|
|
20241128,113800,12683316600,12210,12270,12340,12210,18175
|
|
20241128,113700,12459950020,12300,12490,12550,12270,33877
|
|
20241128,113600,12039288010,12490,12460,12600,12370,37541
|
|
20241128,113500,11570939440,12450,12360,12450,12310,28678
|
|
20241128,113400,11215647010,12360,12220,12400,12220,24633
|
|
20241128,113300,10911538230,12220,12260,12260,12190,6068
|
|
20241128,113200,10837398760,12240,12190,12350,12160,34635
|
|
20241128,113100,10412586550,12200,11980,12200,11960,19899
|
|
20241128,113000,10171327000,11960,11970,11980,11950,1699
|
|
20241128,112900,10150997620,11970,11960,12010,11940,5961
|
|
20241128,112800,10079593670,11930,11900,11960,11900,1606
|
|
20241128,112700,10060426040,11920,11950,11960,11910,1635
|
|
20241128,112600,10040922080,11930,11910,11960,11900,4349
|
|
20241128,112500,9988998190,11910,11810,11910,11810,4007
|
|
20241128,112400,9941392460,11810,11890,11900,11810,3037
|
|
20241128,112300,9905395480,11890,11870,11890,11820,2453
|
|
20241128,112200,9876275200,11880,11720,11880,11720,12421
|
|
20241128,112100,9729611620,11710,11720,11720,11690,497
|
|
20241128,112000,9723793520,11720,11670,11720,11660,265
|
|
20241128,111900,9720693600,11670,11650,11680,11650,291
|
|
20241128,111800,9717299270,11650,11630,11650,11630,512
|
|
20241128,111700,9711339230,11620,11620,11640,11620,576
|
|
20241128,111600,9704645480,11630,11650,11650,11630,3014
|
|
20241128,111500,9669567380,11660,11700,11700,11650,1303
|
|
20241128,111400,9654356580,11720,11720,11740,11700,1594
|
|
20241128,111300,9635671180,11730,11700,11740,11700,1995
|
|
20241128,111200,9612294480,11700,11670,11700,11640,1435
|
|
20241128,111100,9595522420,11630,11650,11650,11620,2260
|
|
20241128,111000,9569230860,11640,11680,11680,11640,1215
|
|
20241128,110900,9555066920,11680,11680,11700,11640,6185
|
|
20241128,110800,9482971580,11700,11660,11720,11640,1803
|
|
20241128,110700,9461892190,11660,11700,11700,11640,2976
|
|
20241128,110600,9427228950,11700,11670,11710,11670,1092
|
|
20241128,110500,9414460550,11660,11660,11670,11650,2034
|
|
20241128,110400,9390742770,11650,11660,11690,11640,2706
|
|
20241128,110300,9359212820,11660,11660,11660,11650,3197
|
|
20241128,110200,9321955250,11660,11700,11720,11660,3826
|
|
20241128,110100,9277248400,11700,11750,11750,11700,4793
|
|
20241128,110000,9221124860,11750,11750,11750,11720,634
|
|
20241128,105900,9213680760,11750,11720,11750,11720,1538
|
|
20241128,105800,9195622520,11720,11770,11770,11710,12071
|
|
20241128,105700,9053952600,11770,11820,11820,11770,3626
|
|
20241128,105600,9011209750,11820,11840,11840,11810,1283
|
|
20241128,105500,8996026550,11840,11820,11840,11820,1749
|
|
20241128,105400,8975324260,11820,11840,11840,11810,758
|
|
20241128,105300,8966368230,11840,11810,11840,11810,680
|
|
20241128,105200,8958328190,11810,11790,11840,11790,761
|
|
20241128,105100,8949346740,11790,11830,11840,11790,5140
|
|
20241128,105000,8888683330,11840,11850,11860,11800,3935
|
|
20241128,104900,8842203540,11840,11840,11870,11820,1079
|
|
20241128,104800,8829427230,11860,11850,11880,11830,2410
|
|
20241128,104700,8800852470,11870,11840,11870,11820,3167
|
|
20241128,104600,8763343280,11840,11830,11850,11790,2807
|
|
20241128,104500,8730172660,11830,11850,11860,11770,7510
|
|
20241128,104400,8641554360,11820,11890,11890,11820,8435
|
|
20241128,104300,8541659060,11890,11850,11950,11850,8078
|
|
20241128,104200,8445656710,11840,11980,11990,11830,12674
|
|
20241128,104100,8294931810,11980,12010,12020,11950,7668
|
|
20241128,104000,8203098830,12020,12100,12110,11980,12274
|
|
20241128,103900,8055480400,12080,12150,12180,12060,22969
|
|
20241128,103800,7776764520,12150,12150,12150,12150,0
|
|
20241128,103700,7776764520,12150,12030,12150,12020,22790
|
|
20241128,103600,7500762570,12020,11890,12050,11880,5180
|
|
20241128,103500,7438574930,11890,11890,11940,11870,2717
|
|
20241128,103400,7406297130,11930,11930,11930,11880,6300
|
|
20241128,103300,7331276850,11960,11930,11960,11930,305
|
|
20241128,103200,7327637660,11930,11940,11990,11920,3683
|
|
20241128,103100,7283664960,11950,11960,12000,11950,4422
|
|
20241128,103000,7230746850,11960,12060,12060,11960,7787
|
|
20241128,102900,7137198730,12050,12000,12080,11970,13189
|
|
20241128,102800,6978180910,12000,11960,12010,11930,2902
|
|
20241128,102700,6943407980,11970,11970,11990,11940,3653
|
|
20241128,102600,6899724730,11970,11990,12010,11970,2346
|
|
20241128,102500,6871613180,11990,12000,12030,11990,7960
|
|
20241128,102400,6776009720,11990,11840,12020,11830,10178
|
|
20241128,102300,6654445340,11840,11930,11930,11820,9622
|
|
20241128,102200,6540213130,11940,11880,11950,11880,3571
|
|
20241128,102100,6497578680,11880,11950,11960,11880,10583
|
|
20241128,102000,6371510420,11940,11920,11960,11920,5246
|
|
20241128,101900,6308868250,11930,11890,11980,11870,7738
|
|
20241128,101800,6216856550,11890,12030,12060,11860,28477
|
|
20241128,101700,5876522820,12030,11830,12110,11810,83233
|
|
20241128,101600,4878414230,11830,11690,11830,11690,5608
|
|
20241128,101500,4812258510,11750,11670,11750,11660,2636
|
|
20241128,101400,4781456000,11670,11730,11730,11670,1269
|
|
20241128,101300,4766620900,11730,11710,11730,11690,1327
|
|
20241128,101200,4751080800,11710,11750,11760,11710,156
|
|
20241128,101100,4749247970,11760,11710,11760,11690,1591
|
|
20241128,101000,4730623710,11750,11770,11790,11710,1749
|
|
20241128,100900,4710022440,11770,11770,11770,11700,496
|
|
20241128,100800,4704189220,11780,11690,11780,11690,1319
|
|
20241128,100700,4688710610,11690,11670,11700,11660,1407
|
|
20241128,100600,4672282590,11680,11690,11690,11660,734
|
|
20241128,100500,4663716260,11660,11660,11700,11650,899
|
|
20241128,100400,4653220510,11650,11690,11700,11650,1740
|
|
20241128,100300,4632913930,11690,11750,11750,11690,1433
|
|
20241128,100200,4616129340,11740,11780,11780,11740,1024
|
|
20241128,100100,4604097120,11740,11800,11800,11740,1384
|
|
20241128,100000,4587833690,11800,11760,11800,11750,2567
|
|
20241128,095900,4557580620,11770,11800,11800,11750,3155
|
|
20241128,095800,4520381130,11800,11730,11810,11730,2395
|
|
20241128,095700,4492172300,11760,11800,11820,11700,4312
|
|
20241128,095600,4441473830,11800,11790,11840,11780,4094
|
|
20241128,095500,4393081450,11780,11700,11850,11700,13479
|
|
20241128,095400,4234209560,11690,11720,11750,11650,3718
|
|
20241128,095300,4190650620,11740,11570,11760,11570,12334
|
|
20241128,095200,4046894260,11550,11550,11580,11540,1368
|
|
20241128,095100,4031077100,11550,11500,11560,11490,3564
|
|
20241128,095000,3989945710,11500,11540,11560,11500,2114
|
|
20241128,094900,3965534710,11540,11520,11540,11480,1113
|
|
20241128,094800,3952703150,11510,11500,11540,11470,1659
|
|
20241128,094700,3933620390,11490,11460,11490,11450,289
|
|
20241128,094600,3930307950,11460,11440,11470,11440,429
|
|
20241128,094500,3925392370,11420,11450,11450,11410,1668
|
|
20241128,094400,3906347920,11460,11480,11530,11460,1943
|
|
20241128,094300,3884016200,11470,11530,11530,11460,3046
|
|
20241128,094200,3848990840,11530,11470,11530,11470,2401
|
|
20241128,094100,3821369090,11460,11450,11470,11420,2238
|
|
20241128,094000,3795727290,11450,11380,11450,11370,1694
|
|
20241128,093900,3776370870,11370,11450,11450,11330,4568
|
|
20241128,093800,3724208460,11450,11450,11470,11190,14778
|
|
20241128,093700,3556779250,11450,11390,11450,11390,472
|
|
20241128,093600,3551380190,11390,11380,11390,11360,1785
|
|
20241128,093500,3531065970,11390,11390,11400,11360,807
|
|
20241128,093400,3521884230,11400,11420,11420,11380,4268
|
|
20241128,093300,3473244620,11390,11370,11450,11370,2039
|
|
20241128,093200,3449981790,11380,11340,11400,11310,4179
|
|
20241128,093100,3402575310,11320,11420,11430,11300,11320
|
|
20241128,093000,3273720830,11410,11440,11440,11410,2852
|
|
20241128,092900,3241154430,11450,11510,11510,11440,7338
|
|
20241128,092800,3157053690,11520,11460,11530,11460,2936
|
|
20241128,092700,3123287950,11450,11510,11510,11450,1047
|
|
20241128,092600,3111277900,11530,11500,11530,11400,13491
|
|
20241128,092500,2956858160,11510,11520,11530,11480,6217
|
|
20241128,092400,2885322570,11510,11730,11730,11500,23016
|
|
20241128,092300,2617543230,11730,11760,11760,11710,1539
|
|
20241128,092200,2599497710,11760,11790,11820,11710,7298
|
|
20241128,092100,2513449190,11780,11690,11790,11680,7041
|
|
20241128,092000,2430799840,11680,11710,11730,11680,6964
|
|
20241128,091900,2349318180,11710,11710,11740,11700,3097
|
|
20241128,091800,2313040390,11710,11750,11770,11710,4554
|
|
20241128,091700,2259583140,11750,11780,11780,11740,5949
|
|
20241128,091600,2189605670,11780,11720,11790,11670,5301
|
|
20241128,091500,2127358920,11710,11730,11730,11680,5511
|
|
20241128,091400,2062851180,11730,11750,11830,11710,18489
|
|
20241128,091300,1845064130,11750,11660,11750,11660,6396
|
|
20241128,091200,1770080190,11690,11740,11740,11650,2857
|
|
20241128,091100,1736651270,11720,11650,11720,11630,4305
|
|
20241128,091000,1686354720,11630,11690,11770,11630,25673
|
|
20241128,090900,1385687170,11700,11680,11700,11660,5311
|
|
20241128,090800,1323644340,11680,11650,11790,11640,25334
|
|
20241128,090700,1026853780,11650,11660,11700,11580,25949
|
|
20241128,090600,724408360,11650,11400,11670,11360,22164
|
|
20241128,090500,469147060,11410,11410,11470,11400,6968
|
|
20241128,090400,389536770,11460,11300,11470,11300,14158
|
|
20241128,090300,228128410,11300,11080,11350,11080,6554
|
|
20241128,090200,154250830,11120,11080,11130,11060,1789
|
|
20241128,090100,134428490,11130,11150,11200,11080,6994
|
|
20241128,090000,56517020,11200,11050,11300,11040,4997
|